Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 49.87 | 50.44 | 49.72 | 50.14 | 3,235,934 | -0.33(-0.66%) |
Nov 27, 2019 | 50.49 | 50.60 | 49.58 | 50.48 | 7,170,074 | +0.19(+0.38%) |
Nov 26, 2019 | 50.86 | 51.33 | 50.25 | 50.29 | 9,743,387 | -0.79(-1.54%) |
Nov 25, 2019 | 50.19 | 51.16 | 49.53 | 51.07 | 9,229,515 | +0.96(+1.92%) |
Nov 22, 2019 | 50.60 | 51.36 | 49.89 | 50.11 | 7,864,334 | -0.26(-0.51%) |
Nov 21, 2019 | 49.82 | 50.65 | 49.69 | 50.37 | 12,583,807 | +0.71(+1.43%) |
Nov 20, 2019 | 47.77 | 49.82 | 47.62 | 49.66 | 12,070,069 | +1.83(+3.83%) |
Nov 19, 2019 | 47.54 | 48.13 | 47.10 | 47.83 | 7,875,029 | +0.39(+0.83%) |
Nov 18, 2019 | 48.27 | 48.34 | 47.18 | 47.43 | 6,925,013 | -1.30(-2.66%) |
Nov 15, 2019 | 48.15 | 48.76 | 48.14 | 48.73 | 5,094,466 | +0.84(+1.75%) |
Nov 14, 2019 | 48.32 | 48.56 | 47.65 | 47.89 | 4,746,977 | -0.26(-0.54%) |
Nov 13, 2019 | 48.39 | 48.54 | 47.87 | 48.15 | 5,574,629 | -0.56(-1.15%) |
Nov 12, 2019 | 49.34 | 49.73 | 48.47 | 48.71 | 5,904,929 | -0.57(-1.15%) |
Nov 11, 2019 | 49.07 | 49.56 | 48.77 | 49.28 | 4,442,180 | -0.21(-0.42%) |
Nov 08, 2019 | 49.27 | 49.60 | 48.45 | 49.49 | 5,700,749 | -0.32(-0.64%) |
Nov 07, 2019 | 48.77 | 49.88 | 48.77 | 49.81 | 11,346,565 | +1.60(+3.31%) |
Nov 06, 2019 | 48.73 | 49.42 | 47.98 | 48.21 | 6,532,422 | -0.74(-1.50%) |
Nov 05, 2019 | 49.04 | 49.63 | 48.82 | 48.95 | 9,018,431 | +0.43(+0.88%) |
Nov 04, 2019 | 48.32 | 49.00 | 47.86 | 48.52 | 6,748,875 | +0.71(+1.49%) |
Nov 01, 2019 | 46.56 | 48.09 | 46.40 | 47.81 | 7,750,058 | +1.63(+3.53%) |
Oct 31, 2019 | 45.90 | 46.18 | 45.28 | 46.18 | 7,586,166 | +0.13(+0.29%) |
Oct 30, 2019 | 48.05 | 48.07 | 45.97 | 46.05 | 9,452,572 | -1.71(-3.59%) |
Oct 29, 2019 | 46.68 | 48.50 | 45.50 | 47.76 | 10,398,535 | +1.18(+2.53%) |
Oct 28, 2019 | 47.25 | 47.64 | 45.89 | 46.58 | 9,054,065 | -0.56(-1.19%) |
Oct 25, 2019 | 46.92 | 47.43 | 46.51 | 47.14 | 3,640,919 | +0.16(+0.34%) |
Oct 24, 2019 | 47.33 | 47.60 | 46.62 | 46.98 | 5,449,537 | -0.08(-0.16%) |
Oct 23, 2019 | 47.37 | 47.53 | 46.49 | 47.06 | 6,328,048 | -0.24(-0.51%) |
Oct 22, 2019 | 46.80 | 48.23 | 46.79 | 47.30 | 7,426,192 | +0.49(+1.04%) |
Oct 21, 2019 | 45.38 | 46.94 | 45.24 | 46.81 | 8,102,980 | +1.68(+3.73%) |
Oct 18, 2019 | 45.73 | 45.91 | 45.13 | 45.13 | 6,168,609 | -0.49(-1.06%) |
Oct 17, 2019 | 45.81 | 45.89 | 45.16 | 45.62 | 5,218,593 | -0.07(-0.15%) |
Oct 16, 2019 | 46.37 | 46.63 | 45.64 | 45.69 | 6,243,505 | -0.77(-1.66%) |
Oct 15, 2019 | 46.32 | 46.90 | 46.01 | 46.45 | 7,527,707 | -0.15(-0.32%) |
Oct 14, 2019 | 46.36 | 46.87 | 46.20 | 46.60 | 5,310,922 | -0.25(-0.53%) |
Oct 11, 2019 | 46.90 | 47.32 | 46.66 | 46.85 | 8,237,077 | +0.46(+0.98%) |
Oct 10, 2019 | 45.67 | 46.50 | 45.67 | 46.40 | 6,652,603 | +0.78(+1.71%) |
Oct 09, 2019 | 45.33 | 45.96 | 45.08 | 45.62 | 6,858,954 | +0.86(+1.93%) |
Oct 08, 2019 | 44.75 | 45.98 | 44.61 | 44.75 | 8,551,599 | -0.58(-1.28%) |
Oct 07, 2019 | 44.96 | 46.19 | 44.67 | 45.33 | 9,988,008 | +0.91(+2.06%) |
Oct 04, 2019 | 44.45 | 44.83 | 43.76 | 44.42 | 6,223,093 | -0.13(-0.30%) |
Oct 03, 2019 | 43.83 | 44.68 | 43.42 | 44.55 | 5,169,987 | +0.49(+1.11%) |
Oct 02, 2019 | 45.49 | 45.70 | 44.01 | 44.06 | 7,504,133 | -1.73(-3.77%) |
Oct 01, 2019 | 47.83 | 47.91 | 45.69 | 45.79 | 7,636,262 | -1.52(-3.21%) |
Sep 30, 2019 | 48.07 | 48.08 | 47.07 | 47.31 | 7,283,083 | -0.76(-1.59%) |
Sep 27, 2019 | 47.38 | 48.44 | 47.29 | 48.07 | 5,214,053 | +0.18(+0.38%) |
Sep 26, 2019 | 49.04 | 49.10 | 47.57 | 47.89 | 8,197,882 | -1.49(-3.03%) |
Sep 25, 2019 | 48.54 | 49.40 | 48.41 | 49.39 | 7,042,846 | +0.15(+0.30%) |
Sep 24, 2019 | 49.81 | 49.87 | 48.44 | 49.24 | 11,401,620 | -0.73(-1.46%) |
Sep 23, 2019 | 49.82 | 50.37 | 49.70 | 49.97 | 8,161,606 | -0.53(-1.05%) |
Sep 20, 2019 | 50.03 | 50.83 | 49.93 | 50.50 | 21,914,512 | +0.71(+1.42%) |
Sep 19, 2019 | 50.22 | 50.39 | 49.61 | 49.79 | 7,566,439 | -0.10(-0.20%) |
Sep 18, 2019 | 49.82 | 50.12 | 49.21 | 49.89 | 9,003,334 | -0.94(-1.85%) |
Sep 17, 2019 | 51.87 | 52.49 | 49.98 | 50.83 | 16,336,945 | -1.19(-2.28%) |
Sep 16, 2019 | 51.02 | 52.43 | 50.24 | 52.02 | 21,554,370 | +4.41(+9.26%) |
Sep 13, 2019 | 47.31 | 47.91 | 47.22 | 47.61 | 9,496,871 | +0.82(+1.76%) |
Sep 12, 2019 | 46.49 | 47.30 | 46.15 | 46.79 | 6,879,905 | -0.71(-1.49%) |
Sep 11, 2019 | 47.10 | 47.73 | 46.74 | 47.49 | 9,562,048 | +0.73(+1.56%) |
Sep 10, 2019 | 46.11 | 47.73 | 45.99 | 46.76 | 10,318,819 | +1.12(+2.46%) |
Sep 09, 2019 | 45.00 | 45.71 | 44.72 | 45.64 | 7,439,230 | +1.11(+2.50%) |
Sep 06, 2019 | 44.07 | 44.66 | 43.74 | 44.53 | 5,582,356 | +0.16(+0.36%) |
Sep 05, 2019 | 44.50 | 45.04 | 44.25 | 44.37 | 7,243,874 | +0.12(+0.26%) |
Sep 04, 2019 | 43.83 | 44.40 | 43.67 | 44.25 | 6,989,221 | +1.05(+2.42%) |